Phoenix Copper Limited (PXC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Copper Limited

Date Open High Low Close* Volume
22/11/2024 5.10p 8.50p 5.00p 7.00p 4274695
21/11/2024 5.10p 5.20p 5.00p 5.10p 648787
20/11/2024 5.10p 5.20p 5.00p 5.10p 401058
19/11/2024 5.25p 5.62p 5.00p 5.10p 1232024
18/11/2024 5.50p 6.00p 5.00p 5.25p 750082
15/11/2024 5.50p 6.00p 5.16p 5.50p 1116808
14/11/2024 6.75p 7.00p 5.00p 5.35p 5302551
13/11/2024 8.25p 8.50p 6.83p 6.85p 1708329
12/11/2024 8.50p 9.00p 7.60p 8.25p 473242
11/11/2024 8.50p 9.00p 8.10p 8.50p 226776
08/11/2024 8.75p 9.00p 8.00p 8.50p 836928
07/11/2024 7.75p 9.50p 7.75p 8.50p 2160251
06/11/2024 7.75p 8.00p 6.80p 7.84p 1767030
05/11/2024 8.25p 8.50p 6.50p 7.75p 2901949
04/11/2024 8.75p 9.50p 8.00p 8.25p 845221
01/11/2024 9.00p 9.08p 8.50p 8.75p 79809
31/10/2024 9.00p 9.33p 8.52p 9.00p 192983
30/10/2024 9.00p 9.50p 8.50p 9.00p 43518
29/10/2024 9.00p 9.50p 8.50p 9.00p 105322
28/10/2024 9.00p 9.50p 8.90p 9.00p 196621
25/10/2024 8.75p 9.50p 8.50p 9.00p 561756
24/10/2024 9.25p 9.50p 8.50p 8.75p 385847
23/10/2024 9.25p 9.50p 9.00p 9.25p 81571
22/10/2024 9.75p 10.00p 9.09p 9.25p 620509
21/10/2024 9.75p 10.00p 9.50p 9.75p 107456
18/10/2024 10.25p 10.25p 9.55p 9.75p 108492
17/10/2024 10.25p 11.00p 9.50p 10.25p 55885
16/10/2024 10.25p 11.00p 9.50p 10.70p 182633
15/10/2024 10.50p 11.00p 9.50p 10.25p 97578
14/10/2024 10.50p 11.00p 10.05p 10.50p 89705
11/10/2024 10.00p 10.72p 9.50p 10.50p 165965
10/10/2024 10.25p 10.50p 9.50p 10.00p 354643
09/10/2024 10.50p 11.00p 9.80p 10.25p 76796
08/10/2024 10.50p 11.00p 10.00p 10.50p 151230
07/10/2024 10.00p 11.00p 9.70p 10.50p 319787
04/10/2024 10.00p 10.50p 9.50p 10.00p 374781
03/10/2024 10.00p 10.50p 9.75p 10.00p 400737
02/10/2024 9.75p 10.50p 9.50p 10.00p 984654
01/10/2024 9.75p 11.00p 9.50p 9.75p 1332433
30/09/2024 11.50p 11.73p 9.66p 9.75p 2873353
27/09/2024 10.75p 12.00p 10.50p 11.50p 3456043
26/09/2024 15.75p 15.75p 9.00p 10.70p 14327856
25/09/2024 16.00p 16.50p 15.50p 16.00p 272734
24/09/2024 16.00p 16.50p 15.62p 16.00p 555833
23/09/2024 15.88p 16.50p 15.75p 16.25p 245201
20/09/2024 15.50p 16.50p 15.50p 15.88p 1224347
19/09/2024 20.50p 20.88p 15.25p 15.50p 2933668
18/09/2024 17.75p 19.86p 17.75p 19.50p 966508
17/09/2024 17.25p 18.43p 17.25p 18.00p 1207236
16/09/2024 17.00p 17.50p 16.70p 17.25p 294350
13/09/2024 16.25p 17.50p 16.25p 17.00p 896442
12/09/2024 15.25p 17.00p 15.00p 16.25p 837018
11/09/2024 15.50p 16.00p 14.55p 15.00p 278681
10/09/2024 15.50p 16.00p 15.00p 15.50p 55146
09/09/2024 15.50p 16.00p 15.00p 15.50p 61351
06/09/2024 15.50p 16.00p 15.22p 15.50p 159509
05/09/2024 15.50p 16.00p 15.00p 15.50p 327322
04/09/2024 16.25p 16.43p 15.50p 15.50p 770275
03/09/2024 16.75p 17.00p 16.00p 16.40p 1154612
02/09/2024 16.75p 17.00p 16.05p 17.00p 851053
30/08/2024 17.25p 18.00p 16.56p 17.00p 1208605
29/08/2024 17.25p 17.89p 16.60p 17.25p 457549
28/08/2024 18.25p 18.50p 17.00p 17.25p 258029
27/08/2024 18.00p 18.72p 18.00p 18.25p 520076
23/08/2024 17.75p 18.44p 17.50p 18.00p 153785
22/08/2024 17.75p 18.00p 17.50p 17.75p 265088
21/08/2024 17.75p 18.00p 17.50p 17.75p 177733
20/08/2024 17.75p 18.00p 17.50p 17.75p 401237
19/08/2024 18.25p 18.50p 17.50p 17.90p 362231
16/08/2024 18.25p 18.43p 18.05p 18.25p 100377
15/08/2024 17.75p 18.49p 17.50p 18.25p 638460
14/08/2024 18.25p 18.38p 17.48p 17.75p 946770
13/08/2024 18.75p 19.00p 17.33p 18.25p 1187018
12/08/2024 18.75p 19.00p 18.50p 18.75p 338509
09/08/2024 19.25p 19.50p 18.61p 18.75p 245537
08/08/2024 19.50p 19.50p 19.00p 19.25p 27520
07/08/2024 19.00p 19.90p 19.00p 19.50p 345775
06/08/2024 19.00p 19.50p 18.50p 19.00p 246376
05/08/2024 19.00p 19.50p 18.23p 18.60p 696954
02/08/2024 18.75p 19.50p 18.00p 19.00p 343190
01/08/2024 19.50p 19.67p 18.60p 18.75p 461197
31/07/2024 20.25p 20.25p 19.00p 19.50p 783296
30/07/2024 20.25p 20.50p 20.00p 20.25p 97596
29/07/2024 20.50p 21.00p 19.60p 20.25p 229494
26/07/2024 20.50p 20.84p 20.00p 20.50p 318732
25/07/2024 20.25p 21.90p 20.00p 20.50p 559066
24/07/2024 20.25p 20.45p 20.00p 20.25p 103902
23/07/2024 21.00p 21.00p 19.55p 20.25p 372391
22/07/2024 21.00p 22.00p 20.00p 21.00p 386994
19/07/2024 21.25p 22.00p 20.50p 21.25p 162644
18/07/2024 21.00p 22.00p 20.50p 21.50p 463051
17/07/2024 20.25p 21.40p 19.50p 21.00p 526205
16/07/2024 20.25p 20.35p 19.50p 20.25p 122968
15/07/2024 20.25p 21.00p 19.50p 20.25p 206843
12/07/2024 20.50p 21.00p 19.62p 20.00p 188628
11/07/2024 20.00p 21.00p 19.65p 20.50p 419194
10/07/2024 21.00p 22.00p 19.47p 20.00p 699911
09/07/2024 21.00p 21.00p 19.00p 21.00p 29983
08/07/2024 20.00p 22.00p 19.86p 21.00p 483511
05/07/2024 20.25p 20.45p 19.33p 20.00p 442570
04/07/2024 20.25p 21.00p 19.64p 20.25p 72153
03/07/2024 20.25p 21.00p 19.50p 20.00p 462697
02/07/2024 20.50p 21.00p 19.86p 20.25p 383017
01/07/2024 21.25p 22.00p 20.00p 20.50p 241427
28/06/2024 20.75p 22.00p 19.00p 21.25p 876106
27/06/2024 21.25p 22.00p 20.50p 20.75p 165390
26/06/2024 22.25p 23.00p 20.28p 20.40p 400840
25/06/2024 23.00p 23.00p 21.50p 22.25p 268086
24/06/2024 23.00p 24.00p 22.00p 23.00p 295994
21/06/2024 23.00p 24.00p 22.00p 24.00p 342745
20/06/2024 23.50p 25.00p 22.54p 23.00p 314120
19/06/2024 22.75p 24.45p 22.00p 24.00p 1262154
18/06/2024 23.50p 24.81p 22.00p 22.75p 660802
17/06/2024 24.25p 25.00p 23.00p 23.50p 1206852
14/06/2024 24.50p 25.00p 23.50p 24.25p 492097
13/06/2024 23.50p 25.50p 23.50p 24.50p 1152666
12/06/2024 24.50p 25.00p 23.00p 23.50p 730755
11/06/2024 24.50p 26.00p 24.00p 24.50p 1150981
10/06/2024 23.00p 25.00p 22.00p 24.50p 1226843
07/06/2024 22.50p 24.00p 22.00p 22.00p 1208701
06/06/2024 21.50p 23.00p 21.25p 22.50p 1096313
05/06/2024 21.00p 22.48p 20.60p 21.50p 1650204
04/06/2024 22.00p 22.50p 20.00p 21.00p 469149
03/06/2024 22.00p 22.50p 21.50p 22.00p 514915
31/05/2024 21.75p 22.50p 21.50p 22.00p 463598
30/05/2024 23.50p 24.00p 21.50p 21.75p 1421407
29/05/2024 22.50p 25.00p 22.50p 23.50p 1990748
28/05/2024 19.25p 23.00p 18.78p 23.00p 1714740
24/05/2024 19.25p 19.50p 19.00p 19.25p 318265
23/05/2024 19.50p 19.68p 18.00p 19.25p 1294467
22/05/2024 19.50p 20.00p 18.90p 18.90p 409606
21/05/2024 19.75p 20.00p 18.50p 19.50p 386494
20/05/2024 20.00p 22.00p 19.50p 19.75p 1220811
17/05/2024 21.75p 22.50p 19.00p 20.00p 3213522
16/05/2024 26.25p 27.00p 21.00p 21.60p 12074720
15/05/2024 19.50p 20.00p 18.06p 19.25p 1121438
14/05/2024 20.50p 21.78p 19.00p 19.25p 1739579
13/05/2024 18.25p 21.00p 18.00p 20.50p 2036494
10/05/2024 15.75p 18.35p 15.50p 18.00p 2833178
09/05/2024 13.75p 16.50p 13.75p 15.75p 3257697
08/05/2024 16.75p 17.00p 13.25p 13.75p 2792314
07/05/2024 17.00p 18.50p 16.25p 16.50p 1842293
03/05/2024 17.00p 17.50p 16.60p 17.00p 754165
02/05/2024 17.00p 17.40p 15.75p 17.00p 1466879
01/05/2024 17.00p 17.50p 16.50p 17.00p 712891
30/04/2024 17.38p 17.75p 16.75p 17.40p 787502
29/04/2024 14.88p 18.50p 14.86p 17.50p 4250619
26/04/2024 14.25p 15.00p 13.50p 14.88p 1401709
25/04/2024 13.00p 14.90p 13.00p 14.25p 1477017
24/04/2024 13.25p 13.50p 12.50p 13.00p 2232052
23/04/2024 12.50p 14.48p 12.50p 13.25p 3088591
22/04/2024 11.75p 13.00p 11.50p 12.50p 1654222
19/04/2024 12.00p 12.00p 11.50p 11.90p 271990
18/04/2024 12.00p 12.50p 11.61p 12.00p 355506
17/04/2024 11.75p 12.00p 11.50p 12.00p 374454
16/04/2024 12.50p 13.00p 11.47p 11.75p 898466
15/04/2024 11.88p 13.00p 11.75p 12.50p 2326028
12/04/2024 11.75p 12.22p 11.50p 11.88p 718357
11/04/2024 11.50p 12.00p 11.35p 11.75p 892052
10/04/2024 11.50p 12.00p 11.00p 11.50p 873979
09/04/2024 11.50p 12.00p 11.00p 11.50p 225931
08/04/2024 11.85p 12.25p 11.00p 11.50p 2093798
05/04/2024 11.85p 12.00p 11.71p 11.85p 161623
04/04/2024 11.85p 12.00p 11.52p 11.85p 976418
03/04/2024 11.98p 12.25p 11.76p 11.85p 407234
02/04/2024 11.13p 12.50p 11.00p 11.98p 2616369
28/03/2024 10.75p 11.30p 10.57p 11.13p 601309
27/03/2024 10.75p 11.00p 10.25p 10.75p 664110
26/03/2024 11.63p 12.00p 10.25p 10.75p 1202516
25/03/2024 11.63p 12.00p 11.25p 11.63p 220842
22/03/2024 11.50p 12.00p 11.33p 11.63p 220543
21/03/2024 11.63p 12.00p 11.33p 11.63p 183587
20/03/2024 12.25p 12.25p 12.25p 11.63p 357787
19/03/2024 12.25p 12.50p 12.01p 12.25p 922256
18/03/2024 12.25p 12.50p 12.00p 12.25p 1024662
15/03/2024 11.88p 12.50p 11.88p 12.25p 341203
14/03/2024 11.88p 12.00p 11.77p 11.88p 325256
13/03/2024 12.13p 12.13p 11.75p 11.88p 443517
12/03/2024 12.13p 12.50p 11.80p 12.13p 69126
11/03/2024 12.25p 12.75p 11.75p 12.13p 201717
08/03/2024 12.25p 12.75p 11.76p 12.25p 145227
07/03/2024 12.25p 12.75p 11.78p 12.25p 242572
06/03/2024 11.88p 12.53p 11.58p 12.25p 496764
05/03/2024 11.88p 12.25p 11.51p 11.88p 74276
04/03/2024 12.03p 12.75p 11.58p 11.88p 1267054
01/03/2024 11.80p 12.30p 11.44p 11.80p 324341
29/02/2024 11.80p 12.40p 11.36p 11.80p 285502
28/02/2024 11.90p 12.20p 11.35p 12.20p 267196
27/02/2024 12.25p 12.48p 11.58p 11.90p 235980
26/02/2024 11.25p 12.75p 11.05p 12.25p 4964205
23/02/2024 11.25p 11.50p 11.05p 11.25p 160126
22/02/2024 11.25p 11.50p 11.00p 11.25p 340265
21/02/2024 11.25p 11.50p 11.05p 11.25p 37318
20/02/2024 11.25p 11.50p 11.05p 11.25p 238200
19/02/2024 12.00p 12.50p 10.65p 11.25p 1319011
16/02/2024 10.13p 11.56p 10.00p 11.38p 2954216
15/02/2024 10.63p 10.75p 10.03p 10.13p 347804
14/02/2024 10.63p 10.75p 10.50p 10.63p 3447290
13/02/2024 11.13p 11.25p 10.50p 10.60p 929695
12/02/2024 11.13p 11.25p 11.01p 11.13p 71363

*Close Price adjusted for both dividends and splits